致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 18.22 | 18.13 | -0.11 | -0.60% | 17.70 | 18.34 | 48743 | 8788 | 2.43% |
| 2025-04-02 | 17.06 | 18.24 | 1.19 | 6.98% | 17.06 | 18.33 | 75422 | 13520 | 3.76% |
| 2025-04-01 | 16.79 | 17.05 | 0.42 | 2.53% | 16.60 | 17.21 | 29771 | 5008 | 1.48% |
| 2025-03-31 | 16.98 | 16.63 | -0.61 | -3.54% | 16.52 | 17.10 | 44671 | 7455 | 2.23% |
| 2025-03-28 | 17.61 | 17.24 | -0.52 | -2.93% | 17.15 | 17.86 | 29647 | 5146 | 1.48% |
| 2025-03-27 | 17.91 | 17.76 | -0.23 | -1.28% | 17.54 | 17.99 | 32870 | 5829 | 1.64% |
| 2025-03-26 | 17.55 | 17.99 | 0.34 | 1.93% | 17.51 | 18.19 | 34106 | 6088 | 1.70% |
| 2025-03-25 | 17.69 | 17.65 | -0.05 | -0.28% | 17.37 | 17.90 | 41652 | 7352 | 2.08% |
| 2025-03-24 | 18.22 | 17.70 | -0.52 | -2.85% | 17.35 | 18.42 | 60068 | 10653 | 2.99% |
| 2025-03-21 | 18.76 | 18.22 | -0.63 | -3.34% | 17.92 | 18.79 | 73195 | 13356 | 3.65% |
| 2025-03-20 | 18.58 | 18.85 | 0.27 | 1.45% | 18.31 | 19.49 | 84250 | 15872 | 4.20% |
| 2025-03-19 | 18.60 | 18.58 | 0.06 | 0.32% | 18.15 | 18.88 | 64189 | 11872 | 3.20% |
| 2025-03-18 | 18.36 | 18.52 | 0.19 | 1.04% | 18.33 | 19.00 | 79360 | 14842 | 3.96% |
| 2025-03-17 | 18.49 | 18.33 | -0.27 | -1.45% | 17.74 | 18.50 | 104283 | 18811 | 5.20% |
| 2025-03-14 | 18.05 | 18.60 | 0.55 | 3.05% | 17.88 | 19.24 | 133988 | 25023 | 6.68% |
| 2025-03-13 | 18.20 | 18.05 | -0.15 | -0.82% | 17.48 | 18.40 | 80591 | 14390 | 4.02% |
| 2025-03-12 | 17.38 | 18.20 | 0.82 | 4.72% | 17.19 | 18.36 | 96199 | 17354 | 4.81% |
| 2025-03-11 | 17.34 | 17.38 | -0.13 | -0.74% | 16.82 | 17.50 | 81907 | 14058 | 4.09% |
| 2025-03-10 | 18.53 | 17.51 | -1.11 | -5.96% | 17.41 | 18.62 | 105236 | 18677 | 5.26% |
| 2025-03-07 | 18.56 | 18.62 | -0.13 | -0.69% | 18.46 | 19.05 | 88148 | 16506 | 4.40% |
| 2025-03-06 | 18.30 | 18.75 | 0.44 | 2.40% | 17.79 | 18.88 | 128024 | 23594 | 6.40% |
| 2025-03-05 | 17.17 | 18.31 | 1.19 | 6.95% | 17.10 | 18.79 | 188234 | 34149 | 9.40% |
| 2025-03-04 | 16.70 | 17.12 | 0.41 | 2.45% | 16.64 | 17.14 | 52256 | 8858 | 2.61% |
| 2025-03-03 | 16.43 | 16.71 | 0.20 | 1.21% | 16.03 | 16.98 | 62375 | 10438 | 3.17% |
| 2025-02-28 | 16.69 | 16.51 | -0.40 | -2.37% | 16.50 | 17.26 | 105982 | 17767 | 5.38% |
| 2025-02-27 | 17.55 | 16.91 | -0.59 | -3.37% | 16.59 | 17.59 | 101739 | 17253 | 5.27% |
| 2025-02-26 | 17.91 | 17.50 | -0.61 | -3.37% | 17.38 | 18.28 | 204154 | 36250 | 10.57% |
| 2025-02-25 | 16.21 | 18.11 | 1.65 | 10.02% | 16.21 | 18.11 | 106121 | 18691 | 5.49% |
| 2025-02-24 | 16.96 | 16.46 | -0.48 | -2.83% | 16.30 | 17.04 | 69722 | 11593 | 3.61% |
| 2025-02-21 | 16.52 | 16.94 | 0.42 | 2.54% | 16.33 | 17.08 | 86290 | 14565 | 4.56% |
| 2025-02-20 | 16.28 | 16.52 | 0.21 | 1.29% | 16.06 | 16.64 | 62298 | 10182 | 3.29% |
| 2025-02-19 | 15.95 | 16.31 | 0.28 | 1.75% | 15.78 | 16.55 | 66158 | 10759 | 3.50% |
| 2025-02-18 | 16.06 | 16.03 | -0.03 | -0.19% | 15.92 | 16.66 | 72149 | 11696 | 3.81% |
| 2025-02-17 | 15.89 | 16.06 | 0.03 | 0.19% | 15.70 | 16.17 | 55550 | 8886 | 2.94% |
| 2025-02-14 | 16.11 | 16.03 | -0.03 | -0.19% | 15.71 | 16.78 | 82094 | 13329 | 4.40% |
| 2025-02-13 | 16.03 | 16.06 | 0.01 | 0.06% | 15.83 | 16.32 | 59131 | 9493 | 3.17% |
| 2025-02-12 | 16.40 | 16.05 | -0.24 | -1.47% | 15.74 | 16.40 | 87419 | 14005 | 4.68% |
| 2025-02-11 | 16.76 | 16.29 | -0.57 | -3.38% | 16.26 | 16.84 | 62515 | 10269 | 3.35% |
| 2025-02-10 | 16.15 | 16.86 | 0.76 | 4.72% | 15.76 | 17.12 | 98109 | 16198 | 5.26% |
| 2025-02-07 | 15.90 | 16.10 | -0.04 | -0.25% | 15.81 | 16.39 | 64939 | 10444 | 3.48% |
| 2025-02-06 | 15.88 | 16.14 | 0.32 | 2.02% | 15.76 | 17.17 | 77236 | 12546 | 4.14% |
| 2025-02-05 | 16.14 | 15.82 | -0.27 | -1.68% | 15.71 | 16.35 | 53555 | 8521 | 2.87% |
| 2025-01-27 | 16.78 | 16.09 | -0.72 | -4.28% | 15.69 | 16.95 | 67349 | 10937 | 3.61% |
| 2025-01-24 | 16.60 | 16.81 | 0.09 | 0.54% | 16.40 | 16.95 | 60671 | 10139 | 3.25% |
| 2025-01-23 | 17.08 | 16.72 | -0.21 | -1.24% | 16.72 | 17.38 | 51741 | 8815 | 2.77% |
| 2025-01-22 | 17.32 | 16.93 | -0.56 | -3.20% | 16.75 | 17.40 | 73834 | 12570 | 3.96% |
| 2025-01-21 | 17.39 | 17.49 | 0.19 | 1.10% | 16.88 | 17.69 | 106109 | 18397 | 5.68% |
| 2025-01-20 | 17.48 | 17.30 | -0.18 | -1.03% | 17.00 | 18.31 | 207972 | 36527 | 11.14% |
| 2025-01-17 | 15.80 | 17.48 | 1.59 | 10.01% | 15.76 | 17.48 | 112792 | 19285 | 6.04% |
| 2025-01-16 | 15.76 | 15.89 | 0.14 | 0.89% | 15.62 | 16.32 | 62391 | 9972 | 3.34% |
| 2025-01-15 | 15.88 | 15.75 | -0.20 | -1.25% | 15.50 | 16.15 | 59542 | 9381 | 3.19% |
| 2025-01-14 | 15.61 | 15.95 | 0.34 | 2.18% | 14.99 | 16.05 | 112129 | 17441 | 6.01% |
| 2025-01-13 | 16.39 | 15.61 | -1.73 | -9.98% | 15.61 | 17.30 | 130954 | 20989 | 7.01% |
| 2025-01-10 | 17.19 | 17.34 | 0.19 | 1.11% | 16.85 | 17.95 | 109080 | 18968 | 5.84% |
| 2025-01-09 | 16.51 | 17.15 | 0.35 | 2.08% | 16.51 | 17.40 | 88605 | 15138 | 4.75% |
| 2025-01-08 | 16.50 | 16.80 | -0.14 | -0.83% | 16.04 | 16.99 | 90444 | 15035 | 4.84% |
| 2025-01-07 | 16.45 | 16.94 | 0.55 | 3.36% | 16.20 | 17.42 | 118246 | 19815 | 6.33% |
| 2025-01-06 | 16.27 | 16.39 | 0.23 | 1.42% | 15.56 | 17.67 | 94318 | 15296 | 5.05% |
| 2025-01-03 | 17.17 | 16.16 | -1.19 | -6.86% | 16.02 | 17.47 | 148418 | 24701 | 7.95% |
| 2025-01-02 | 16.20 | 17.35 | 1.09 | 6.70% | 15.84 | 17.89 | 171175 | 29076 | 9.17% |
| 2024-12-31 | 16.28 | 16.26 | -0.15 | -0.91% | 15.72 | 16.59 | 111825 | 17976 | 5.99% |
| 2024-12-30 | 14.80 | 16.41 | 1.49 | 9.99% | 14.60 | 16.41 | 68966 | 10923 | 3.69% |
| 2024-12-27 | 14.54 | 14.92 | 0.41 | 2.83% | 14.45 | 15.10 | 49755 | 7398 | 2.67% |
| 2024-12-26 | 14.20 | 14.51 | 0.20 | 1.40% | 14.20 | 14.62 | 24350 | 3518 | 1.30% |